Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.33 | 16.52 | 16.11 | 16.20 | 4,232 | -0.53(-3.18%) |
Jun 29, 2020 | 16.83 | 16.94 | 16.72 | 16.73 | 5,762 | +0.16(+0.97%) |
Jun 26, 2020 | 16.71 | 16.71 | 16.53 | 16.57 | 20,300 | -0.35(-2.07%) |
Jun 25, 2020 | 16.78 | 16.92 | 16.62 | 16.92 | 9,119 | -0.26(-1.51%) |
Jun 24, 2020 | 17.24 | 17.52 | 16.65 | 17.18 | 6,335 | +0.67(+4.06%) |
Jun 23, 2020 | 16.81 | 17.23 | 16.51 | 16.51 | 6,780 | +0.57(+3.58%) |
Jun 22, 2020 | 16.28 | 16.86 | 15.94 | 15.94 | 5,036 | -0.37(-2.27%) |
Jun 19, 2020 | 16.40 | 16.97 | 16.31 | 16.31 | 5,100 | +0.20(+1.24%) |
Jun 18, 2020 | 16.59 | 16.98 | 16.11 | 16.11 | 4,459 | -0.71(-4.22%) |
Jun 17, 2020 | 16.59 | 17.24 | 16.59 | 16.82 | 9,243 | -0.18(-1.06%) |
Jun 16, 2020 | 17.11 | 17.79 | 16.82 | 17.00 | 3,020 | +0.21(+1.25%) |
Jun 15, 2020 | 16.92 | 17.85 | 16.78 | 16.79 | 14,173 | -0.91(-5.11%) |
Jun 12, 2020 | 17.50 | 18.19 | 17.20 | 17.70 | 6,400 | +0.70(+4.09%) |
Jun 11, 2020 | 17.74 | 17.75 | 16.81 | 17.00 | 12,189 | -1.76(-9.38%) |
Jun 10, 2020 | 19.23 | 19.23 | 18.52 | 18.76 | 12,586 | -1.06(-5.37%) |
Jun 09, 2020 | 19.52 | 20.22 | 19.51 | 19.82 | 8,777 | -0.61(-2.96%) |
Jun 08, 2020 | 19.72 | 20.43 | 19.72 | 20.43 | 7,116 | +0.38(+1.90%) |
Jun 05, 2020 | 19.67 | 20.49 | 19.67 | 20.05 | 9,300 | +1.88(+10.35%) |
Jun 04, 2020 | 18.34 | 18.69 | 18.04 | 18.17 | 15,850 | -0.60(-3.20%) |
Jun 03, 2020 | 18.55 | 18.80 | 18.55 | 18.77 | 18,651 | +1.52(+8.78%) |
Jun 02, 2020 | 17.37 | 17.52 | 17.14 | 17.25 | 36,664 | +0.04(+0.20%) |
Jun 01, 2020 | 16.36 | 17.22 | 16.28 | 17.22 | 67,844 | -0.20(-1.15%) |
May 29, 2020 | 17.01 | 17.42 | 16.95 | 17.42 | 22,800 | -0.44(-2.46%) |
May 28, 2020 | 17.72 | 18.41 | 17.72 | 17.86 | 10,791 | +0.49(+2.82%) |
May 27, 2020 | 17.40 | 17.94 | 17.37 | 17.37 | 6,374 | -0.06(-0.34%) |
May 26, 2020 | 17.09 | 17.88 | 17.09 | 17.43 | 92,091 | +0.77(+4.59%) |
May 22, 2020 | 16.59 | 16.98 | 16.52 | 16.66 | 166,600 | -0.22(-1.30%) |
May 21, 2020 | 17.01 | 17.01 | 16.73 | 16.89 | 22,504 | +0.01(+0.03%) |
May 20, 2020 | 16.18 | 16.88 | 16.18 | 16.88 | 14,547 | +1.11(+7.04%) |
May 19, 2020 | 15.54 | 16.38 | 15.54 | 15.77 | 13,499 | +0.67(+4.47%) |
May 18, 2020 | 15.34 | 15.50 | 14.82 | 15.10 | 17,340 | +0.54(+3.67%) |
May 15, 2020 | 14.96 | 14.98 | 14.56 | 14.56 | 13,200 | -0.47(-3.13%) |
May 14, 2020 | 14.73 | 15.25 | 14.71 | 15.03 | 19,656 | -0.03(-0.20%) |
May 13, 2020 | 15.27 | 15.31 | 14.77 | 15.06 | 12,928 | -0.08(-0.53%) |
May 12, 2020 | 15.80 | 15.86 | 15.14 | 15.14 | 9,077 | -0.50(-3.20%) |
May 11, 2020 | 15.12 | 16.44 | 15.12 | 15.64 | 16,303 | -0.24(-1.50%) |
May 08, 2020 | 15.26 | 16.44 | 15.26 | 15.88 | 15,500 | +0.06(+0.37%) |
May 07, 2020 | 15.58 | 16.11 | 15.48 | 15.82 | 14,946 | +0.51(+3.33%) |
May 06, 2020 | 15.01 | 15.31 | 15.01 | 15.31 | 5,228 | -0.32(-2.08%) |
May 05, 2020 | 15.91 | 16.04 | 15.45 | 15.63 | 17,118 | +0.49(+3.27%) |
May 04, 2020 | 15.58 | 15.66 | 15.13 | 15.14 | 29,529 | +0.09(+0.56%) |
May 01, 2020 | 14.94 | 15.20 | 14.94 | 15.05 | 25,000 | -0.80(-5.08%) |
Apr 30, 2020 | 16.45 | 16.45 | 15.72 | 15.86 | 13,274 | -1.23(-7.20%) |
Apr 29, 2020 | 16.51 | 17.09 | 16.51 | 17.09 | 15,716 | +1.35(+8.58%) |
Apr 28, 2020 | 15.53 | 16.10 | 15.53 | 15.74 | 21,263 | +0.55(+3.62%) |
Apr 27, 2020 | 14.93 | 15.36 | 14.79 | 15.19 | 233,997 | +0.46(+3.11%) |
Apr 24, 2020 | 14.44 | 15.08 | 14.44 | 14.73 | 24,700 | +0.30(+2.10%) |
Apr 23, 2020 | 14.67 | 15.12 | 14.43 | 14.43 | 10,874 | -0.02(-0.15%) |
Apr 22, 2020 | 14.89 | 14.89 | 14.38 | 14.45 | 15,162 | -0.50(-3.34%) |
Apr 21, 2020 | 14.18 | 14.96 | 14.18 | 14.95 | 18,491 | +0.18(+1.22%) |
Apr 20, 2020 | 15.08 | 15.09 | 14.74 | 14.77 | 19,610 | -0.36(-2.38%) |
Apr 17, 2020 | 15.65 | 15.65 | 14.86 | 15.13 | 18,700 | +0.33(+2.23%) |
Apr 16, 2020 | 15.49 | 15.59 | 14.71 | 14.80 | 17,832 | -1.28(-7.96%) |
Apr 15, 2020 | 16.06 | 16.38 | 15.91 | 16.08 | 9,164 | -1.25(-7.21%) |
Apr 14, 2020 | 17.20 | 17.90 | 17.14 | 17.33 | 23,408 | +0.74(+4.46%) |
Apr 13, 2020 | 16.70 | 17.94 | 16.29 | 16.59 | 15,129 | -0.34(-2.00%) |
Apr 09, 2020 | 17.10 | 17.45 | 16.89 | 16.93 | 12,900 | +0.49(+2.97%) |
Apr 08, 2020 | 16.41 | 16.74 | 16.10 | 16.44 | 35,481 | +0.06(+0.37%) |
Apr 07, 2020 | 16.82 | 16.82 | 15.83 | 16.38 | 29,008 | +1.27(+8.41%) |
Apr 06, 2020 | 14.67 | 15.40 | 14.61 | 15.11 | 20,808 | +0.50(+3.42%) |
Apr 03, 2020 | 14.87 | 15.04 | 14.46 | 14.61 | 27,700 | -0.74(-4.80%) |
Apr 02, 2020 | 15.23 | 15.57 | 15.05 | 15.35 | 31,982 | -0.06(-0.42%) |